Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241011C00065000 | 2024-10-04 2:52PM EDT | 2024-10-11 | 4.48 | 3.70 | 5.40 | +1.76 | +64.71% | 10 | 38 | 66.31% |
| ZM241018C00065000 | 2024-10-04 3:10PM EDT | 2024-10-18 | 4.03 | 2.72 | 5.10 | +0.88 | +27.94% | 13 | 808 | 57.91% |
| ZM241025C00065000 | 2024-09-30 1:59PM EDT | 2024-10-25 | 5.35 | 4.20 | 5.75 | 0.00 | - | 1 | 3 | 58.23% |
| ZM241101C00065000 | 2024-10-02 11:12AM EDT | 2024-11-01 | 4.02 | 4.45 | 5.75 | 0.00 | - | 2 | 5 | 50.10% |
| ZM241115C00065000 | 2024-10-04 12:27PM EDT | 2024-11-15 | 4.65 | 5.05 | 5.30 | +0.30 | +6.90% | 22 | 3,085 | 35.11% |
| ZM241220C00065000 | 2024-10-03 9:46AM EDT | 2024-12-20 | 5.55 | 6.45 | 6.90 | 0.00 | - | 1 | 2,427 | 39.94% |
| ZM250117C00065000 | 2024-10-03 2:39PM EDT | 2025-01-17 | 6.35 | 7.00 | 8.15 | 0.00 | - | 3 | 3,331 | 43.30% |
| ZM250221C00065000 | 2024-09-20 1:09PM EDT | 2025-02-21 | 7.05 | 7.80 | 8.00 | 0.00 | - | 2 | 163 | 36.50% |
| ZM250321C00065000 | 2024-10-04 3:15PM EDT | 2025-03-21 | 8.60 | 8.70 | 9.75 | +0.65 | +8.18% | 22 | 623 | 43.31% |
| ZM250516C00065000 | 2024-09-23 11:33AM EDT | 2025-05-16 | 9.70 | 9.55 | 10.70 | 0.00 | - | - | 7 | 42.18% |
| ZM250620C00065000 | 2024-10-02 2:08PM EDT | 2025-06-20 | 9.90 | 10.20 | 10.50 | 0.00 | - | 4 | 330 | 38.29% |
| ZM250919C00065000 | 2024-09-18 1:41PM EDT | 2025-09-19 | 10.50 | 11.65 | 12.25 | 0.00 | - | 1 | 9 | 39.82% |
| ZM260116C00065000 | 2024-10-03 11:12AM EDT | 2026-01-16 | 12.65 | 13.45 | 13.85 | 0.00 | - | 1 | 936 | 39.85% |
| ZM260618C00065000 | 2024-09-20 10:58AM EDT | 2026-06-18 | 14.99 | 14.90 | 16.25 | 0.00 | - | 1 | 13 | 41.76% |
| ZM261218C00065000 | 2024-09-30 9:49AM EDT | 2026-12-18 | 18.64 | 17.60 | 18.40 | 0.00 | - | 1 | 495 | 42.40% |
| ZM270115C00065000 | 2024-09-27 1:06PM EDT | 2027-01-15 | 18.15 | 17.80 | 18.65 | 0.00 | - | 1 | 4 | 42.33% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241011P00065000 | 2024-10-04 3:56PM EDT | 2024-10-11 | 0.13 | 0.11 | 0.16 | -0.27 | -67.50% | 69 | 346 | 34.96% |
| ZM241018P00065000 | 2024-10-04 3:26PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.34 | -0.33 | -51.56% | 13 | 2,171 | 30.18% |
| ZM241025P00065000 | 2024-10-04 12:28PM EDT | 2024-10-25 | 0.60 | 0.43 | 0.51 | -0.10 | -14.29% | 12 | 134 | 28.37% |
| ZM241101P00065000 | 2024-10-02 12:55PM EDT | 2024-11-01 | 0.97 | 0.60 | 0.69 | 0.00 | - | 2 | 12 | 27.78% |
| ZM241115P00065000 | 2024-10-04 2:55PM EDT | 2024-11-15 | 1.17 | 0.98 | 1.25 | -0.33 | -22.00% | 117 | 2,953 | 30.18% |
| ZM241220P00065000 | 2024-10-04 3:31PM EDT | 2024-12-20 | 2.25 | 2.07 | 2.27 | -0.46 | -16.97% | 235 | 3,645 | 31.47% |
| ZM250117P00065000 | 2024-10-04 3:43PM EDT | 2025-01-17 | 2.58 | 2.42 | 2.61 | -0.47 | -15.41% | 51 | 2,090 | 29.47% |
| ZM250221P00065000 | 2024-10-03 3:18PM EDT | 2025-02-21 | 3.60 | 3.05 | 3.20 | 0.00 | - | 9 | 148 | 29.29% |
| ZM250321P00065000 | 2024-10-03 11:06AM EDT | 2025-03-21 | 4.35 | 3.70 | 3.80 | 0.00 | - | 5 | 2,391 | 30.20% |
| ZM250516P00065000 | 2024-10-03 9:44AM EDT | 2025-05-16 | 4.80 | 3.80 | 4.35 | 0.00 | - | 5 | 24 | 28.88% |
| ZM250620P00065000 | 2024-10-02 11:56AM EDT | 2025-06-20 | 5.25 | 4.60 | 4.90 | 0.00 | - | 18 | 298 | 29.40% |
| ZM250919P00065000 | 2024-09-20 3:15PM EDT | 2025-09-19 | 6.35 | 5.55 | 5.90 | 0.00 | - | 24 | 26 | 29.23% |
| ZM260116P00065000 | 2024-10-02 3:24PM EDT | 2026-01-16 | 7.24 | 5.65 | 6.95 | 0.00 | - | 1 | 1,974 | 28.82% |
| ZM260618P00065000 | 2024-09-23 2:02PM EDT | 2026-06-18 | 8.15 | 7.50 | 8.30 | 0.00 | - | 35 | 100 | 29.02% |
| ZM261218P00065000 | 2024-10-01 1:07PM EDT | 2026-12-18 | 9.86 | 8.90 | 10.45 | 0.00 | - | 4 | 11 | 31.12% |
© 2024 Yahoo. All rights reserved.